VinFast Auto Ltd. - Ordinary Shares (VFS)
2.6172
-0.3028 (-10.37%)
NASDAQ · Last Trade: Apr 4th, 11:16 AM EDT
Historical Prices For VinFast Auto Ltd. - Ordinary Shares (VFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 3.03 | 3.11 | 2.89 | 2.92 | 670,494 | 2.92 |
| 4/02/2025 | 3.18 | 3.22 | 3.15 | 3.18 | 356,990 | 3.18 |
| 4/01/2025 | 3.18 | 3.30 | 3.17 | 3.22 | 268,460 | 3.22 |
| 3/31/2025 | 3.30 | 3.38 | 3.15 | 3.18 | 479,093 | 3.18 |
| 3/28/2025 | 3.24 | 3.40 | 3.20 | 3.39 | 491,869 | 3.39 |
| 3/27/2025 | 3.26 | 3.33 | 3.22 | 3.25 | 170,420 | 3.25 |
| 3/26/2025 | 3.30 | 3.39 | 3.25 | 3.30 | 863,241 | 3.30 |
| 3/25/2025 | 3.40 | 3.44 | 3.30 | 3.31 | 292,369 | 3.31 |
| 3/24/2025 | 3.49 | 3.52 | 3.33 | 3.38 | 398,626 | 3.38 |
| 3/21/2025 | 3.31 | 3.46 | 3.31 | 3.44 | 297,903 | 3.44 |
| 3/20/2025 | 3.49 | 3.50 | 3.31 | 3.32 | 302,421 | 3.32 |
| 3/19/2025 | 3.30 | 3.67 | 3.28 | 3.49 | 1,073,471 | 3.49 |
| 3/18/2025 | 3.32 | 3.33 | 3.25 | 3.26 | 206,922 | 3.26 |
| 3/17/2025 | 3.28 | 3.33 | 3.24 | 3.31 | 285,079 | 3.31 |
| 3/14/2025 | 3.07 | 3.28 | 3.07 | 3.28 | 370,424 | 3.28 |
| 3/13/2025 | 3.07 | 3.12 | 3.00 | 3.07 | 444,356 | 3.07 |
| 3/12/2025 | 3.10 | 3.15 | 3.08 | 3.10 | 966,790 | 3.10 |
| 3/11/2025 | 3.21 | 3.23 | 2.96 | 3.05 | 1,158,946 | 3.05 |
| 3/10/2025 | 3.44 | 3.45 | 3.17 | 3.21 | 415,978 | 3.21 |
| 3/07/2025 | 3.35 | 3.44 | 3.33 | 3.42 | 334,167 | 3.42 |
| 3/06/2025 | 3.27 | 3.41 | 3.20 | 3.39 | 691,672 | 3.39 |
| 3/05/2025 | 3.55 | 3.56 | 3.23 | 3.24 | 1,984,303 | 3.24 |
| 3/04/2025 | 3.55 | 3.60 | 3.51 | 3.54 | 539,192 | 3.54 |
| 3/03/2025 | 3.64 | 3.69 | 3.54 | 3.55 | 391,342 | 3.55 |
| 2/28/2025 | 3.52 | 3.63 | 3.45 | 3.62 | 363,097 | 3.62 |
| 2/27/2025 | 3.60 | 3.63 | 3.50 | 3.54 | 378,271 | 3.54 |
| 2/26/2025 | 3.60 | 3.64 | 3.54 | 3.57 | 460,433 | 3.57 |
| 2/25/2025 | 3.71 | 3.76 | 3.55 | 3.56 | 617,654 | 3.56 |
| 2/24/2025 | 3.76 | 3.78 | 3.64 | 3.75 | 376,331 | 3.75 |
| 2/21/2025 | 3.85 | 3.88 | 3.77 | 3.79 | 584,753 | 3.79 |
| 2/20/2025 | 3.84 | 3.84 | 3.77 | 3.83 | 207,583 | 3.83 |
| 2/19/2025 | 3.83 | 3.85 | 3.78 | 3.83 | 721,418 | 3.83 |
| 2/18/2025 | 3.80 | 3.83 | 3.76 | 3.83 | 447,888 | 3.83 |
| 2/14/2025 | 3.74 | 3.85 | 3.74 | 3.77 | 394,784 | 3.77 |
| 2/13/2025 | 3.76 | 3.80 | 3.70 | 3.72 | 518,335 | 3.72 |
| 2/12/2025 | 3.65 | 3.76 | 3.65 | 3.75 | 900,149 | 3.75 |
| 2/11/2025 | 3.76 | 3.80 | 3.62 | 3.65 | 1,033,976 | 3.65 |
| 2/10/2025 | 3.84 | 3.88 | 3.76 | 3.79 | 504,628 | 3.79 |
| 2/07/2025 | 3.85 | 3.94 | 3.78 | 3.80 | 618,869 | 3.80 |
| 2/06/2025 | 3.88 | 3.92 | 3.82 | 3.87 | 474,220 | 3.87 |
| 2/05/2025 | 3.85 | 3.94 | 3.82 | 3.88 | 398,635 | 3.88 |
| 2/04/2025 | 3.79 | 3.85 | 3.78 | 3.83 | 488,386 | 3.83 |
| 2/03/2025 | 3.80 | 3.85 | 3.76 | 3.79 | 689,509 | 3.79 |
| 1/31/2025 | 4.01 | 4.05 | 3.87 | 3.90 | 724,007 | 3.90 |
| 1/30/2025 | 3.82 | 4.10 | 3.82 | 4.06 | 886,125 | 4.06 |
| 1/29/2025 | 3.93 | 3.97 | 3.81 | 3.82 | 740,795 | 3.82 |
| 1/28/2025 | 3.92 | 3.98 | 3.88 | 3.94 | 319,515 | 3.94 |
| 1/27/2025 | 4.01 | 4.04 | 3.88 | 3.94 | 763,171 | 3.94 |
| 1/24/2025 | 4.12 | 4.18 | 4.00 | 4.01 | 716,314 | 4.01 |
| 1/23/2025 | 4.09 | 4.13 | 4.04 | 4.12 | 371,916 | 4.12 |
| 1/22/2025 | 4.10 | 4.13 | 4.07 | 4.12 | 478,996 | 4.12 |
| 1/21/2025 | 4.11 | 4.13 | 4.03 | 4.08 | 576,382 | 4.08 |
| 1/17/2025 | 4.12 | 4.18 | 4.09 | 4.12 | 747,920 | 4.12 |
| 1/16/2025 | 4.18 | 4.19 | 4.11 | 4.12 | 442,152 | 4.12 |
| 1/15/2025 | 4.18 | 4.25 | 4.15 | 4.18 | 929,874 | 4.18 |
| 1/14/2025 | 4.31 | 4.36 | 4.14 | 4.18 | 526,972 | 4.18 |
| 1/13/2025 | 4.20 | 4.28 | 4.08 | 4.27 | 428,482 | 4.27 |
| 1/10/2025 | 4.07 | 4.25 | 4.03 | 4.24 | 569,362 | 4.24 |
| 1/08/2025 | 4.28 | 4.28 | 4.05 | 4.14 | 1,391,374 | 4.14 |
| 1/07/2025 | 4.44 | 4.50 | 4.24 | 4.28 | 455,510 | 4.28 |
| 1/06/2025 | 4.54 | 4.65 | 4.36 | 4.40 | 928,796 | 4.40 |